Generation Income Properties, Inc. (GIPR)

GIPR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	0.65	0.67	0.64	0.65	-	0.15%	16,042
Feb 4, 2026	0.67	0.70	0.65	0.65	0.65	-3.36%	15,900
Feb 3, 2026	0.66	0.69	0.66	0.67	0.67	1.62%	8,018
Feb 2, 2026	0.67	0.69	0.65	0.66	0.66	-4.90%	14,245
Jan 30, 2026	0.70	0.72	0.66	0.70	0.70	-4.26%	40,048
Jan 29, 2026	0.72	0.75	0.65	0.73	0.73	2.39%	103,594
Jan 28, 2026	0.73	0.75	0.71	0.71	0.71	-5.33%	59,545
Jan 27, 2026	0.73	0.77	0.73	0.75	0.75	0.81%	10,269
Jan 26, 2026	0.81	0.81	0.71	0.74	0.74	-9.46%	187,643
Jan 23, 2026	0.86	0.86	0.79	0.82	0.82	-6.08%	66,747
Jan 22, 2026	0.74	0.88	0.74	0.87	0.87	21.18%	83,733
Jan 21, 2026	0.73	0.75	0.72	0.72	0.72	-1.93%	19,837
Jan 20, 2026	0.72	0.75	0.71	0.74	0.74	-1.05%	23,351
Jan 16, 2026	0.73	0.76	0.73	0.74	0.74	1.07%	24,798
Jan 15, 2026	0.77	0.77	0.71	0.74	0.74	-5.53%	19,938
Jan 14, 2026	0.81	0.81	0.75	0.78	0.78	-2.60%	67,908
Jan 13, 2026	0.78	0.82	0.74	0.80	0.80	5.64%	74,154
Jan 12, 2026	0.82	0.84	0.72	0.76	0.76	-9.21%	138,485
Jan 9, 2026	0.80	0.86	0.77	0.83	0.83	12.49%	143,690
Jan 8, 2026	0.78	0.78	0.72	0.74	0.74	0.18%	14,883
Jan 7, 2026	0.76	0.78	0.72	0.74	0.74	0.73%	76,671
Jan 6, 2026	0.66	0.78	0.65	0.73	0.73	13.38%	72,510
Jan 5, 2026	0.66	0.68	0.64	0.65	0.65	-1.80%	24,472
Jan 2, 2026	0.63	0.66	0.63	0.66	0.66	2.96%	21,731
Dec 31, 2025	0.68	0.69	0.64	0.64	0.64	-6.19%	66,034
Dec 30, 2025	0.66	0.68	0.65	0.68	0.68	4.18%	104,564
Dec 29, 2025	0.71	0.71	0.65	0.66	0.66	-10.03%	83,188
Dec 26, 2025	0.71	0.77	0.71	0.73	0.73	0.90%	33,525
Dec 24, 2025	0.74	0.76	0.72	0.72	0.72	-3.15%	70,182
Dec 23, 2025	0.76	0.78	0.72	0.75	0.75	-2.99%	108,459
Dec 22, 2025	0.73	0.78	0.73	0.77	0.77	3.96%	129,197
Dec 19, 2025	0.78	0.78	0.73	0.74	0.74	-2.40%	62,496
Dec 18, 2025	0.80	0.83	0.74	0.76	0.76	-8.29%	201,873
Dec 17, 2025	0.84	0.84	0.81	0.83	0.83	-1.49%	41,898
Dec 16, 2025	0.90	0.91	0.80	0.84	0.84	-6.82%	219,130
Dec 15, 2025	0.94	0.97	0.89	0.90	0.90	-6.19%	285,602
Dec 12, 2025	1.05	1.08	0.90	0.96	0.96	-16.55%	482,323
Dec 11, 2025	1.19	1.21	0.99	1.15	1.15	-2.54%	767,269
Dec 10, 2025	0.99	1.25	0.89	1.18	1.18	15.69%	1,866,327
Dec 9, 2025	1.00	1.34	0.99	1.02	1.02	13.33%	10,314,406
Dec 8, 2025	0.85	0.95	0.85	0.90	0.90	0.74%	29,247
Dec 5, 2025	0.89	0.93	0.88	0.89	0.89	2.10%	30,643
Dec 4, 2025	0.85	0.95	0.85	0.88	0.88	0.53%	48,264
Dec 3, 2025	0.87	0.93	0.82	0.87	0.87	-4.98%	50,305
Dec 2, 2025	0.96	0.96	0.88	0.92	0.92	-0.43%	30,209
Dec 1, 2025	0.92	0.94	0.87	0.92	0.92	-	44,252
Nov 28, 2025	0.93	0.96	0.92	0.92	0.92	-1.08%	16,713
Nov 26, 2025	0.93	0.96	0.92	0.93	0.93	-0.46%	24,581
Nov 25, 2025	1.02	1.07	0.93	0.93	0.93	-5.65%	58,047
Nov 24, 2025	0.98	1.04	0.94	0.99	0.99	1.98%	25,101

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.